日本化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 2,954 | 2,960 | 2,890 | 2,898 | -34 | -1.2% | 71,100 |
| 2020/02/10 | 2,894 | 2,939 | 2,875 | 2,932 | +11 | +0.4% | 98,800 |
| 2020/02/07 | 3,010 | 3,015 | 2,832 | 2,921 | -419 | -12.5% | 347,800 |
| 2020/02/06 | 3,350 | 3,410 | 3,330 | 3,340 | -5 | -0.1% | 95,000 |
| 2020/02/05 | 3,335 | 3,380 | 3,320 | 3,345 | +80 | +2.5% | 68,900 |
| 2020/02/04 | 3,165 | 3,295 | 3,155 | 3,265 | +60 | +1.9% | 42,300 |
| 2020/02/03 | 3,020 | 3,235 | 3,020 | 3,205 | -25 | -0.8% | 96,300 |
| 2020/01/31 | 3,125 | 3,285 | 3,125 | 3,230 | +80 | +2.5% | 70,700 |
| 2020/01/30 | 3,220 | 3,250 | 3,105 | 3,150 | -130 | -4% | 61,200 |
| 2020/01/29 | 3,255 | 3,290 | 3,210 | 3,280 | +30 | +0.9% | 30,900 |
| 2020/01/28 | 3,185 | 3,260 | 3,145 | 3,250 | -5 | -0.2% | 57,700 |
| 2020/01/27 | 3,225 | 3,270 | 3,180 | 3,255 | -40 | -1.2% | 57,700 |
| 2020/01/24 | 3,360 | 3,360 | 3,290 | 3,295 | ±0 | ±0% | 58,400 |
| 2020/01/23 | 3,365 | 3,365 | 3,255 | 3,295 | -70 | -2.1% | 71,200 |
| 2020/01/22 | 3,300 | 3,385 | 3,245 | 3,365 | +70 | +2.1% | 66,300 |
| 2020/01/21 | 3,245 | 3,305 | 3,220 | 3,295 | +75 | +2.3% | 76,800 |
| 2020/01/20 | 3,165 | 3,260 | 3,165 | 3,220 | +80 | +2.5% | 61,500 |
| 2020/01/17 | 3,100 | 3,150 | 3,100 | 3,140 | +25 | +0.8% | 30,900 |
| 2020/01/16 | 3,140 | 3,175 | 3,100 | 3,115 | -5 | -0.2% | 40,000 |
| 2020/01/15 | 3,105 | 3,145 | 3,090 | 3,120 | +15 | +0.5% | 49,000 |
| 2020/01/14 | 3,145 | 3,160 | 3,065 | 3,105 | -5 | -0.2% | 46,600 |
| 2020/01/10 | 3,120 | 3,155 | 3,105 | 3,110 | +15 | +0.5% | 44,100 |
| 2020/01/09 | 3,105 | 3,185 | 3,085 | 3,095 | +80 | +2.7% | 105,700 |
| 2020/01/08 | 3,065 | 3,065 | 2,902 | 3,015 | -70 | -2.3% | 99,400 |
| 2020/01/07 | 3,130 | 3,145 | 3,080 | 3,085 | +25 | +0.8% | 57,100 |
| 2020/01/06 | 3,110 | 3,110 | 3,030 | 3,060 | -95 | -3% | 61,000 |
| 2019/12/30 | 3,195 | 3,195 | 3,140 | 3,155 | -75 | -2.3% | 37,400 |
| 2019/12/27 | 3,240 | 3,255 | 3,205 | 3,230 | +25 | +0.8% | 25,600 |
| 2019/12/26 | 3,215 | 3,230 | 3,175 | 3,205 | ±0 | ±0% | 38,000 |
| 2019/12/25 | 3,250 | 3,275 | 3,155 | 3,205 | -115 | -3.5% | 93,400 |
| 2019/12/24 | 3,360 | 3,370 | 3,315 | 3,320 | +15 | +0.5% | 39,800 |
| 2019/12/23 | 3,470 | 3,470 | 3,290 | 3,305 | -190 | -5.4% | 116,100 |
| 2019/12/20 | 3,460 | 3,530 | 3,450 | 3,495 | ±0 | ±0% | 109,000 |
| 2019/12/19 | 3,425 | 3,530 | 3,405 | 3,495 | +65 | +1.9% | 93,700 |
| 2019/12/18 | 3,380 | 3,455 | 3,375 | 3,430 | +45 | +1.3% | 63,800 |
| 2019/12/17 | 3,450 | 3,450 | 3,365 | 3,385 | -50 | -1.5% | 41,000 |
| 2019/12/16 | 3,460 | 3,525 | 3,425 | 3,435 | -10 | -0.3% | 81,600 |
| 2019/12/13 | 3,415 | 3,475 | 3,360 | 3,445 | +75 | +2.2% | 160,400 |
| 2019/12/12 | 3,320 | 3,395 | 3,310 | 3,370 | +60 | +1.8% | 76,900 |
| 2019/12/11 | 3,280 | 3,315 | 3,210 | 3,310 | +10 | +0.3% | 54,900 |
| 2019/12/10 | 3,280 | 3,310 | 3,250 | 3,300 | +25 | +0.8% | 34,200 |
| 2019/12/09 | 3,150 | 3,290 | 3,150 | 3,275 | +190 | +6.2% | 97,500 |
| 2019/12/06 | 3,090 | 3,120 | 3,080 | 3,085 | -50 | -1.6% | 42,200 |
| 2019/12/05 | 3,125 | 3,170 | 3,090 | 3,135 | +20 | +0.6% | 29,100 |
| 2019/12/04 | 3,105 | 3,120 | 3,065 | 3,115 | -45 | -1.4% | 43,800 |
| 2019/12/03 | 3,110 | 3,190 | 3,100 | 3,160 | -30 | -0.9% | 58,000 |
| 2019/12/02 | 3,175 | 3,230 | 3,130 | 3,190 | -20 | -0.6% | 57,200 |
| 2019/11/29 | 3,270 | 3,270 | 3,190 | 3,210 | -90 | -2.7% | 60,300 |
| 2019/11/28 | 3,330 | 3,355 | 3,275 | 3,300 | -60 | -1.8% | 33,200 |
| 2019/11/27 | 3,320 | 3,380 | 3,270 | 3,360 | +85 | +2.6% | 47,700 |
1301～
1350
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「日本化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本化 | 197,900円 | +0.4% | -56.2% | 5.36% | 15.72倍 | 0.37倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| フマキラー | 111,500円 | +4.4% | +18.3% | 2.15% | 9.37倍 | 0.73倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 田岡化 | 123,900円 | +20.3% | +27.3% | 2.91% | 10.44倍 | 0.96倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 大成ラミクＧ | 244,400円 | +3.9% | -27.4% | 2.86% | 12.64倍 | 0.61倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| アキレス | 115,800円 | +2.4% | -9.2% | 2.59% | 19.78倍 | 0.40倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
市場注目の銘柄
チャート関連のコラム
